UPC Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-08	16.250	16.450	16.100	16.350	16.350	2,430,241
2023-08-07	16.700	16.700	16.050	16.250	16.250	6,121,706
2023-08-04	17.000	17.000	16.550	16.950	16.950	3,642,956
2023-08-02	17.350	17.750	17.000	17.050	17.050	8,156,862
2023-08-01	16.900	17.750	16.850	17.400	17.400	10,537,521
2023-07-31	16.900	17.200	16.700	16.750	16.750	4,609,425
2023-07-28	17.150	17.150	16.500	16.700	16.700	6,041,197
2023-07-27	17.250	17.450	16.900	17.150	17.150	14,952,124
2023-07-26	16.000	16.750	15.950	16.600	16.600	8,824,262
2023-07-25	15.800	15.900	15.700	15.850	15.850	1,769,634
2023-07-24	16.350	16.350	15.650	15.800	15.800	3,304,102
2023-07-21	16.200	16.450	16.050	16.150	16.150	3,295,714
2023-07-20	15.750	16.400	15.750	16.300	16.300	6,133,542
2023-07-19	16.200	16.300	15.600	15.750	15.750	10,388,126
2023-07-18	16.100	16.800	16.000	16.650	16.650	27,704,684
2023-07-17	14.700	15.350	14.700	15.300	15.300	8,144,059
2023-07-14	14.300	14.600	14.200	14.550	14.550	1,969,596
2023-07-13	14.250	14.400	14.200	14.250	14.250	1,344,447
2023-07-12	14.300	14.350	14.200	14.200	14.200	921,869
2023-07-11	14.300	14.400	14.250	14.300	14.300	666,249
2023-07-10	14.300	14.400	14.250	14.300	14.300	882,041
2023-07-07	14.450	14.450	14.150	14.300	14.300	1,530,157
2023-07-06	14.600	14.650	14.400	14.500	14.500	1,378,091
2023-07-05	14.750	14.800	14.650	14.650	14.650	660,878
2023-07-04	14.850	14.950	14.650	14.750	14.750	1,678,378
2023-07-03	14.950	15.000	14.850	14.950	14.950	1,347,003
2023-06-30	14.850	15.100	14.850	14.850	14.850	1,785,016
2023-06-29	14.850	15.050	14.650	14.800	14.800	2,174,762
2023-06-28	15.100	15.100	14.700	14.850	14.850	3,181,393
2023-06-27	14.350	15.200	14.250	15.050	15.050	12,435,723
2023-06-26	14.550	14.550	14.350	14.350	14.350	576,356
2023-06-21	14.400	14.500	14.350	14.500	14.500	595,425
2023-06-20	14.600	14.600	14.400	14.400	14.400	407,776
2023-06-19	14.350	14.550	14.350	14.450	14.450	713,834
2023-06-16	14.350	14.750	14.250	14.350	14.350	1,804,674
2023-06-15	14.250	14.400	14.200	14.350	14.350	860,508
2023-06-14	14.350	14.400	14.250	14.300	14.300	638,807
2023-06-13	14.400	14.450	14.250	14.350	14.350	1,083,547
2023-06-12	14.550	14.650	14.300	14.350	14.350	1,243,403
2023-06-09	14.450	14.700	14.450	14.550	14.550	963,492
2023-06-08	14.650	14.650	14.450	14.450	14.450	911,847
2023-06-07	14.700	14.800	14.700	14.700	14.700	1,003,236
2023-06-06	14.550	14.850	14.550	14.700	14.700	1,655,231
2023-06-05	14.250	14.600	14.250	14.550	14.550	1,767,223
2023-06-02	14.250	14.300	14.150	14.200	14.200	865,235
2023-06-01	14.350	14.400	14.200	14.200	14.200	853,685
2023-05-31	14.150	14.450	14.150	14.350	14.350	1,698,451
2023-05-30	14.150	14.200	14.100	14.150	14.150	452,384
2023-05-29	14.200	14.350	14.100	14.150	14.150	1,343,197
2023-05-26	14.250	14.350	14.100	14.150	14.150	1,089,479
2023-05-25	14.550	14.600	14.350	14.350	14.350	963,530
2023-05-24	14.550	14.700	14.450	14.650	14.650	579,364
2023-05-23	14.600	14.650	14.500	14.550	14.550	612,409
2023-05-22	14.500	14.650	14.400	14.600	14.600	489,951
2023-05-19	14.650	14.650	14.400	14.450	14.450	520,282
2023-05-18	14.750	14.750	14.500	14.550	14.550	813,451
2023-05-17	14.300	14.700	14.250	14.700	14.700	1,449,103
2023-05-16	14.100	14.350	14.100	14.250	14.250	630,001
2023-05-15	13.950	14.150	13.900	14.100	14.100	575,525
2023-05-12	14.100	14.100	13.950	14.050	14.050	781,071

← NewerPage 14 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-03-23	0.2000 TWD
2022-03-24	1.0000 TWD
2021-04-08	1.0000 TWD
2020-03-31	0.2000 TWD
2019-07-16	0.1985 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.